Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $54.03 as of 12/26/2025 3:19:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 26.00 | 24.35 | 23.41 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 17.50 | 21.10 | 19.30 | 18.60 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 12.20 | 16.20 | 14.20 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 7.80 | 10.60 | 9.20 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 4.00 | 4.90 | 4.45 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | 0.86 | 0.09 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.16 | 0.32 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 17 | 28 | 0.19 | 0.03 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 9 | 38 | 0.18 | -0.14 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 1.80 | 3.20 | 2.50 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2,022 | 0.25 | -0.68 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 5.90 | 7.80 | 6.85 | % | 0.11 | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 10.50 | 13.10 | 11.80 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 14.80 | 18.60 | 16.70 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 20.10 | 23.30 | 21.70 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 25.10 | 28.30 | 26.70 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |